Skip to main content
logo
Anand Rathi Wealth Limited (BOM:543415)
India flag India · Delayed Price · Currency is INR
2,275.95
+20.45 (0.91%)
At close: Oct 28, 2026

BOM:543415 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20262,260.852,288.752,248.402,275.952,275.950.91%13,268
Oct 27, 20262,223.002,266.002,223.002,255.502,255.501.01%27,864
Oct 26, 20262,236.002,243.602,215.002,233.002,233.000.54%20,568
Oct 23, 20262,225.602,241.902,215.002,221.002,221.000.27%29,276
Oct 22, 20262,216.952,241.352,176.302,215.002,215.000.82%29,777
Oct 21, 20262,172.002,197.002,163.002,197.002,197.001.44%47,176
Oct 19, 20262,155.802,170.902,147.902,165.852,165.850.27%609,799
Oct 16, 20262,135.602,162.002,129.852,160.002,160.000.82%6,481
Oct 15, 20262,117.652,143.952,102.552,142.452,142.451.13%335,846
Oct 14, 20262,101.902,123.002,090.002,122.552,118.551.08%24,272
Oct 13, 20262,081.602,109.002,068.202,099.902,095.940.48%62,670
Oct 12, 20262,028.302,089.952,015.902,089.952,086.012.35%52,503
Oct 9, 20262,132.252,132.252,039.252,042.002,038.15-4.76%68,497
Oct 8, 20262,143.302,155.002,065.152,144.002,139.960.89%18,184
Oct 7, 20262,145.052,165.902,123.202,125.002,121.00-1.25%11,806
Oct 6, 20262,132.002,170.502,130.002,151.952,147.890.94%9,207
Oct 5, 20262,110.202,132.502,101.702,132.002,127.981.28%13,621
Oct 1, 20262,112.052,130.802,090.002,105.052,101.08-0.18%14,686
Sep 30, 20262,124.502,128.552,075.002,108.952,104.980.53%12,133
Sep 29, 20262,157.852,168.402,077.102,097.752,093.80-2.23%84,675
Sep 28, 20262,150.002,159.052,113.002,145.602,141.561.04%23,783
Sep 25, 20262,170.002,178.002,045.502,123.552,119.55-2.08%32,574
Sep 24, 20262,165.502,185.552,161.602,168.702,164.61-0.07%18,366
Sep 23, 20262,199.402,199.402,158.502,170.252,166.16-0.29%10,168
Sep 22, 20262,203.452,235.902,163.102,176.602,172.50-1.47%8,787
Sep 21, 20262,224.202,233.752,189.152,209.002,204.84-0.98%12,326
Sep 18, 20262,204.902,267.002,204.902,230.802,226.601.13%23,604
Sep 17, 20262,189.052,230.002,189.052,205.952,201.790.01%6,089
Sep 16, 20262,177.752,211.002,150.002,205.802,201.641.04%16,508
Sep 15, 20262,207.402,218.002,175.002,183.152,179.04-1.23%4,881
Sep 11, 20262,201.202,219.152,181.102,210.402,206.230.26%17,400
Sep 10, 20262,187.402,208.052,155.702,204.652,200.501.11%11,863
Sep 9, 20262,225.002,225.002,163.802,180.502,176.39-2.17%10,880
Sep 8, 20262,237.602,237.602,204.452,228.952,224.750.11%14,061
Sep 7, 20262,240.302,252.852,210.052,226.502,222.300.53%11,203
Sep 4, 20262,206.152,224.202,202.302,214.752,210.580.46%6,604
Sep 3, 20262,210.002,229.902,190.002,204.552,200.400.30%3,849
Sep 2, 20262,218.202,218.202,182.552,197.902,193.760.10%7,190
Sep 1, 20262,223.652,234.602,185.002,195.652,191.51-0.45%11,420
Aug 31, 20262,216.002,232.552,185.202,205.552,201.39-0.36%21,704
Aug 28, 20262,178.702,243.952,178.702,213.552,209.381.38%22,893
Aug 27, 20262,179.802,194.902,168.002,183.352,179.240.16%9,057
Aug 26, 20262,167.402,182.402,160.002,179.802,175.690.76%2,892
Aug 25, 20262,161.902,173.252,150.002,163.352,159.27-0.30%7,596
Aug 24, 20262,179.852,197.702,162.252,169.902,165.81-0.75%4,070
Aug 21, 20262,194.952,198.952,178.952,186.302,182.180.71%4,782
Aug 20, 20262,213.702,213.702,163.952,170.802,166.71-0.79%6,021
Aug 19, 20262,184.002,200.302,143.852,188.152,184.03-0.30%14,394
Aug 18, 20262,194.702,198.002,180.002,194.802,190.660.87%4,346
Aug 17, 20262,206.202,206.202,168.602,175.852,171.750.07%7,012